Singapore markets closed
Straits Times Index
3,316.56 -6.06 (-0.18%) Nikkei
38,646.11 -457.11 (-1.17%) Hang Seng
18,608.94 -259.77 (-1.38%) FTSE 100
8,317.59 -21.64 (-0.26%) Bitcoin USD
69,082.09 +183.57 (+0.27%) CMC Crypto 200
1,448.27 -19.83 (-1.35%)
General Electric Company (GE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE250117C00035000 | 2023-01-03 4:34PM EDT | 35.00 | 53.72 | 49.05 | 51.45 | -1.88 | -3.38% | 1 | 1 | 0.00% |
| GE250117C00040000 | 2024-03-27 12:45PM EDT | 40.00 | 139.55 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 0.00% |
| GE250117C00045000 | 2023-10-03 11:30AM EDT | 45.00 | 65.63 | 64.85 | 67.35 | 0.00 | - | 3 | 3 | 0.00% |
| GE250117C00050000 | 2024-03-12 10:41AM EDT | 50.00 | 116.16 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 0.00% |
| GE250117C00055000 | 2023-11-13 10:55AM EDT | 55.00 | 64.00 | 68.70 | 70.10 | 0.00 | - | 5 | 39 | 0.00% |
| GE250117C00060000 | 2024-02-14 12:30PM EDT | 60.00 | 87.40 | 108.85 | 113.00 | 0.00 | - | 2 | 37 | 99.10% |
| GE250117C00065000 | 2024-03-08 10:40AM EDT | 65.00 | 108.84 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| GE250117C00070000 | 2024-02-01 4:37PM EDT | 70.00 | 68.45 | 89.05 | 92.35 | 0.00 | - | 10 | 111 | 0.00% |
| GE250117C00075000 | 2024-04-08 1:27PM EDT | 75.00 | 83.15 | 95.20 | 97.60 | 0.00 | - | 1 | 2 | 82.92% |
| GE250117C00080000 | 2024-03-22 3:18PM EDT | 80.00 | 98.30 | 68.00 | 72.00 | 0.00 | - | 1 | 639 | 0.00% |
| GE250117C00085000 | 2024-03-11 2:54PM EDT | 85.00 | 84.45 | 63.00 | 67.50 | 0.00 | - | 3 | 454 | 0.00% |
| GE250117C00090000 | 2024-04-23 3:58PM EDT | 90.00 | 76.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GE250117C00095000 | 2024-03-25 10:05AM EDT | 95.00 | 83.65 | 54.30 | 58.00 | 0.00 | - | 1 | 0 | 0.00% |
| GE250117C00100000 | 2024-05-09 9:40AM EDT | 100.00 | 72.40 | 69.60 | 72.25 | 0.00 | - | 2 | 11 | 55.69% |
| GE250117C00105000 | 2024-05-20 9:45AM EDT | 105.00 | 60.24 | 64.95 | 67.70 | 0.00 | - | 1 | 19 | 53.30% |
| GE250117C00110000 | 2024-05-13 11:01AM EDT | 110.00 | 55.93 | 61.25 | 62.45 | 0.00 | - | 1 | 27 | 51.32% |
| GE250117C00115000 | 2024-05-01 2:50PM EDT | 115.00 | 52.45 | 56.75 | 58.05 | 0.00 | - | 7 | 45 | 51.56% |
| GE250117C00120000 | 2024-05-15 12:31PM EDT | 120.00 | 46.32 | 52.40 | 53.65 | 0.00 | - | 1 | 36 | 49.36% |
| GE250117C00125000 | 2024-05-24 11:11AM EDT | 125.00 | 49.50 | 47.85 | 49.60 | +4.60 | +10.24% | 15 | 121 | 48.07% |
| GE250117C00130000 | 2024-05-17 10:44AM EDT | 130.00 | 38.85 | 43.70 | 46.25 | 0.00 | - | 6 | 76 | 48.38% |
| GE250117C00135000 | 2024-05-20 11:14AM EDT | 135.00 | 34.04 | 39.90 | 41.20 | 0.00 | - | 1 | 45 | 43.99% |
| GE250117C00140000 | 2024-05-23 12:02PM EDT | 140.00 | 34.00 | 35.50 | 37.10 | 0.00 | - | 2 | 480 | 41.94% |
| GE250117C00145000 | 2024-05-24 11:02AM EDT | 145.00 | 32.90 | 31.35 | 33.45 | +3.05 | +10.22% | 1 | 78 | 40.72% |
| GE250117C00150000 | 2024-05-24 3:48PM EDT | 150.00 | 29.50 | 28.80 | 29.80 | +3.05 | +11.53% | 6 | 194 | 39.22% |
| GE250117C00155000 | 2024-05-24 3:55PM EDT | 155.00 | 25.00 | 25.50 | 26.50 | +4.88 | +24.25% | 2 | 187 | 38.15% |
| GE250117C00160000 | 2024-05-23 12:38PM EDT | 160.00 | 21.70 | 21.70 | 23.70 | +0.70 | +3.33% | 1 | 211 | 37.73% |
| GE250117C00165000 | 2024-05-24 1:25PM EDT | 165.00 | 20.70 | 19.60 | 20.40 | +2.55 | +14.05% | 28 | 357 | 36.01% |
| GE250117C00170000 | 2024-05-24 12:02PM EDT | 170.00 | 18.00 | 17.00 | 17.40 | +2.24 | +14.21% | 12 | 305 | 34.53% |
| GE250117C00175000 | 2024-05-24 1:29PM EDT | 175.00 | 15.51 | 14.65 | 15.85 | +4.46 | +40.36% | 2 | 226 | 35.38% |
| GE250117C00180000 | 2024-05-24 3:29PM EDT | 180.00 | 12.80 | 12.65 | 12.90 | +1.40 | +12.28% | 14 | 209 | 33.26% |
| GE250117C00185000 | 2024-05-24 3:53PM EDT | 185.00 | 10.90 | 10.80 | 11.05 | +3.10 | +39.74% | 29 | 90 | 32.83% |
| GE250117C00190000 | 2024-05-24 3:48PM EDT | 190.00 | 9.25 | 9.15 | 9.40 | +2.65 | +40.15% | 33 | 178 | 32.40% |
| GE250117C00195000 | 2024-05-20 11:07AM EDT | 195.00 | 7.90 | 7.70 | 8.00 | +2.58 | +48.50% | 10 | 265 | 32.12% |
| GE250117C00200000 | 2024-05-24 1:29PM EDT | 200.00 | 6.86 | 6.45 | 6.80 | +1.71 | +33.20% | 2 | 233 | 31.92% |
| GE250117C00210000 | 2024-05-24 10:39AM EDT | 210.00 | 4.35 | 4.40 | 4.80 | +0.60 | +16.00% | 4 | 835 | 31.43% |
| GE250117C00220000 | 2024-05-24 2:49PM EDT | 220.00 | 3.21 | 2.96 | 3.25 | +0.92 | +40.17% | 15 | 118 | 30.78% |
| GE250117C00230000 | 2024-05-17 10:25AM EDT | 230.00 | 2.00 | 1.97 | 2.29 | +0.59 | +41.84% | 3 | 61 | 30.73% |
| GE250117C00240000 | 2024-05-16 9:30AM EDT | 240.00 | 1.15 | 1.30 | 1.61 | 0.00 | - | 1 | 1 | 30.73% |
| GE250117C00250000 | 2024-05-23 11:52AM EDT | 250.00 | 0.90 | 0.83 | 1.00 | +0.21 | +30.43% | 10 | 6 | 30.01% |
| GE250117C00260000 | 2024-03-28 11:41AM EDT | 260.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 19 | 36 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE250117P00035000 | 2022-12-27 3:34PM EDT | 35.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 50.00% |
| GE250117P00040000 | 2024-03-26 9:42AM EDT | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 1,244 | 25.00% |
| GE250117P00045000 | 2024-02-01 10:30AM EDT | 45.00 | 0.18 | 0.00 | 0.18 | 0.00 | - | 1 | 119 | 65.23% |
| GE250117P00050000 | 2024-03-18 2:19PM EDT | 50.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 349 | 25.00% |
| GE250117P00055000 | 2024-03-18 2:37PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 158 | 25.00% |
| GE250117P00060000 | 2024-03-28 3:34PM EDT | 60.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 600 | 1,239 | 25.00% |
| GE250117P00065000 | 2024-02-05 2:28PM EDT | 65.00 | 0.22 | 0.00 | 1.50 | 0.00 | - | 21 | 373 | 64.87% |
| GE250117P00070000 | 2024-03-28 3:29PM EDT | 70.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 20 | 477 | 25.00% |
| GE250117P00075000 | 2024-05-24 12:17PM EDT | 75.00 | 0.11 | 0.01 | 0.20 | -0.13 | -54.17% | 2 | 527 | 45.26% |
| GE250117P00080000 | 2024-03-08 1:43PM EDT | 80.00 | 0.40 | 0.00 | 2.45 | 0.00 | - | 50 | 973 | 57.20% |
| GE250117P00085000 | 2024-03-08 2:20PM EDT | 85.00 | 0.44 | 0.00 | 2.59 | 0.00 | - | 55 | 1,043 | 53.74% |
| GE250117P00090000 | 2024-05-02 11:33AM EDT | 90.00 | 0.57 | 0.16 | 1.49 | 0.00 | - | 10 | 62 | 51.42% |
| GE250117P00095000 | 2024-04-29 11:07AM EDT | 95.00 | 0.75 | 0.23 | 1.82 | 0.00 | - | 8 | 45 | 49.93% |
| GE250117P00100000 | 2024-05-23 11:35AM EDT | 100.00 | 0.85 | 0.40 | 1.80 | 0.00 | - | 5 | 11 | 46.03% |
| GE250117P00105000 | 2024-05-15 11:23AM EDT | 105.00 | 1.19 | 0.68 | 2.23 | 0.00 | - | 2 | 59 | 44.90% |
| GE250117P00110000 | 2024-05-24 11:26AM EDT | 110.00 | 1.18 | 1.14 | 1.46 | -0.32 | -21.33% | 1 | 33 | 37.00% |
| GE250117P00115000 | 2024-05-17 2:51PM EDT | 115.00 | 2.03 | 1.49 | 1.69 | 0.00 | - | 1 | 813 | 35.10% |
| GE250117P00120000 | 2024-05-23 11:35AM EDT | 120.00 | 1.81 | 1.94 | 2.09 | -0.35 | -16.20% | 2 | 45 | 33.86% |
| GE250117P00125000 | 2024-05-24 1:09PM EDT | 125.00 | 2.40 | 2.26 | 2.62 | -0.85 | -26.15% | 16 | 909 | 32.86% |
| GE250117P00130000 | 2024-05-24 12:17PM EDT | 130.00 | 3.07 | 2.33 | 3.35 | -0.33 | -9.71% | 5 | 449 | 32.18% |
| GE250117P00135000 | 2024-05-24 11:43AM EDT | 135.00 | 3.80 | 3.80 | 4.05 | -0.25 | -6.17% | 1 | 390 | 30.97% |
| GE250117P00140000 | 2024-05-24 2:38PM EDT | 140.00 | 4.76 | 4.75 | 5.00 | -0.24 | -4.80% | 41 | 1,128 | 30.12% |
| GE250117P00145000 | 2024-05-23 12:27PM EDT | 145.00 | 6.40 | 5.85 | 6.15 | 0.00 | - | 7 | 703 | 29.33% |
| GE250117P00150000 | 2024-05-23 12:48PM EDT | 150.00 | 7.70 | 7.20 | 7.50 | 0.00 | - | 5 | 514 | 28.57% |
| GE250117P00155000 | 2024-05-23 3:51PM EDT | 155.00 | 9.64 | 8.75 | 9.05 | 0.00 | - | 6 | 468 | 27.78% |
| GE250117P00160000 | 2024-05-24 10:42AM EDT | 160.00 | 10.75 | 10.60 | 10.85 | -0.75 | -6.52% | 10 | 399 | 27.03% |
| GE250117P00165000 | 2024-05-22 1:54PM EDT | 165.00 | 12.41 | 12.70 | 13.15 | -2.69 | -17.81% | 1 | 465 | 26.75% |
| GE250117P00170000 | 2024-05-15 9:41AM EDT | 170.00 | 14.70 | 15.00 | 15.35 | -3.70 | -20.11% | 2 | 78 | 25.78% |
| GE250117P00175000 | 2024-05-03 10:15AM EDT | 175.00 | 19.85 | 17.65 | 18.00 | 0.00 | - | 1 | 204 | 25.14% |
| GE250117P00180000 | 2024-05-10 2:02PM EDT | 180.00 | 22.45 | 19.75 | 21.15 | 0.00 | - | 4 | 71 | 24.92% |
| GE250117P00185000 | 2024-05-23 10:59AM EDT | 185.00 | 26.31 | 23.20 | 24.45 | 0.00 | - | 14 | 527 | 24.50% |
| GE250117P00190000 | 2024-05-21 11:24AM EDT | 190.00 | 31.50 | 26.65 | 27.80 | 0.00 | - | 4 | 40 | 23.64% |
| GE250117P00195000 | 2024-03-08 4:19PM EDT | 195.00 | 30.40 | 45.50 | 50.00 | 0.00 | - | 22 | 43 | 55.47% |
| GE250117P00200000 | 2024-05-10 2:02PM EDT | 200.00 | 37.24 | 34.05 | 35.90 | 0.00 | - | 10 | 25 | 23.53% |
| GE250117P00210000 | 2024-04-23 3:39PM EDT | 210.00 | 47.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GE250117P00230000 | 2024-04-29 9:46AM EDT | 230.00 | 66.29 | 61.30 | 63.85 | 0.00 | - | 25 | 0 | 26.16% |
| GE250117P00240000 | 2024-03-25 10:29AM EDT | 240.00 | 65.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GE250117P00260000 | 2024-03-21 9:53AM EDT | 260.00 | 84.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.